Yantai Tayho Advanced Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.510	13.360	12.450	13.120	13.102	58,106,962
2026-01-19	11.610	12.490	11.580	12.430	12.413	40,108,208
2026-01-16	12.070	12.100	11.600	11.700	11.684	24,918,612
2026-01-15	11.900	12.340	11.700	12.100	12.083	26,308,063
2026-01-14	12.000	12.460	11.800	12.010	11.993	45,804,934
2026-01-13	12.500	12.590	11.940	12.010	11.993	58,974,419
2026-01-12	11.950	12.570	11.850	12.500	12.483	45,880,160
2026-01-09	11.860	12.290	11.730	11.990	11.974	49,917,138
2026-01-08	11.660	12.170	11.400	11.870	11.854	56,151,885
2026-01-07	11.150	11.940	11.020	11.710	11.694	61,253,052
2026-01-06	11.020	11.400	10.900	11.210	11.195	69,439,274
2026-01-05	10.040	11.020	10.040	11.020	11.005	52,411,093
2025-12-31	10.150	10.160	9.970	10.020	10.006	10,404,815
2025-12-30	10.240	10.240	10.050	10.150	10.136	16,368,803
2025-12-29	9.890	10.360	9.780	10.270	10.256	30,708,249
2025-12-26	9.880	9.900	9.770	9.830	9.816	8,667,356
2025-12-25	9.720	9.940	9.660	9.880	9.866	13,266,493
2025-12-24	9.510	9.700	9.470	9.680	9.667	8,108,826
2025-12-23	9.610	9.620	9.480	9.510	9.497	8,757,438
2025-12-22	9.710	9.770	9.610	9.610	9.597	7,864,177
2025-12-19	9.650	9.730	9.600	9.660	9.647	8,065,859
2025-12-18	9.450	9.780	9.440	9.640	9.627	11,286,946
2025-12-17	9.500	9.530	9.350	9.480	9.467	7,295,612
2025-12-16	9.510	9.560	9.420	9.530	9.517	9,603,234
2025-12-15	9.260	9.620	9.220	9.560	9.547	15,174,189
2025-12-12	9.270	9.350	9.250	9.270	9.257	6,754,467
2025-12-11	9.370	9.380	9.200	9.200	9.187	8,130,989
2025-12-10	9.390	9.410	9.280	9.350	9.337	7,990,300
2025-12-09	9.490	9.510	9.400	9.410	9.397	5,729,771
2025-12-08	9.540	9.570	9.470	9.470	9.457	7,033,960
2025-12-05	9.330	9.540	9.330	9.520	9.507	7,080,440
2025-12-04	9.540	9.540	9.400	9.420	9.407	6,232,233
2025-12-03	9.670	9.680	9.480	9.530	9.517	9,124,889
2025-12-02	9.700	9.710	9.600	9.640	9.627	6,265,368
2025-12-01	9.700	9.790	9.680	9.690	9.677	9,013,604
2025-11-28	9.670	9.710	9.600	9.690	9.677	7,456,160
2025-11-27	9.680	9.720	9.610	9.650	9.637	7,275,844
2025-11-26	9.780	9.810	9.610	9.640	9.627	13,296,946
2025-11-25	9.850	9.850	9.760	9.790	9.777	10,245,878
2025-11-24	9.800	9.850	9.670	9.800	9.787	10,346,213
2025-11-21	10.260	10.290	9.770	9.790	9.777	22,763,074
2025-11-20	10.410	10.530	10.260	10.310	10.296	11,326,754
2025-11-19	10.430	10.500	10.260	10.360	10.346	10,291,000
2025-11-18	10.580	10.630	10.400	10.460	10.446	12,837,075
2025-11-17	10.620	10.690	10.500	10.640	10.625	16,590,566
2025-11-14	10.710	10.820	10.610	10.620	10.605	21,452,221
2025-11-13	10.350	10.870	10.300	10.740	10.725	43,210,089
2025-11-12	10.350	10.370	10.230	10.300	10.286	10,365,137
2025-11-11	10.350	10.370	10.290	10.350	10.336	10,677,688
2025-11-10	10.250	10.400	10.250	10.350	10.336	16,593,634
2025-11-07	9.970	10.300	9.950	10.240	10.226	24,908,166
2025-11-06	10.000	10.040	9.990	10.000	9.986	8,652,700
2025-11-05	9.920	10.020	9.860	10.000	9.986	7,069,461
2025-11-04	10.040	10.090	9.960	9.990	9.976	9,770,648
2025-11-03	10.010	10.040	9.970	10.030	10.016	8,224,363
2025-10-31	9.990	10.050	9.960	10.020	10.006	10,005,079
2025-10-30	10.040	10.100	9.980	9.990	9.976	8,741,000
2025-10-29	10.030	10.120	9.930	10.110	10.096	9,795,907
2025-10-28	10.030	10.090	9.990	10.030	10.016	5,659,492
2025-10-27	10.090	10.110	9.980	10.030	10.016	8,666,412

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0200 CNY
2025-05-22	0.0500 CNY
2024-06-06	0.3000 CNY
2023-04-21	0.3000 CNY
2022-05-18	0.5000 CNY
2021-05-21	0.7000 CNY
2019-06-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.